Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.96 -0.34%
(7/8 13:00) ◀
|
Wednesday, July 8, 2026 (1:05pm)
January 2026
|
▶
◀ 7/8 13:05

Option Volume

Detail
ℹ
Current (07/08 1:05pm) 317,650
Calls: 151,117 (48%)
Puts: 166,533 (52%)
Prior (07/07) 440,787
Calls: 239,884 (54%)
Puts: 200,903 (46%)
Current vs Prior -27.94%
Calls: -37.00% (Calls)
Puts: -17.11% (Puts)
Prior 7-Day Total 3,966,188
Calls: 2,282,496 (58%)
Puts: 1,683,692 (42%)
Prior 7-Day Average 566,598
Calls: 326,070 (58%)
Puts: 240,527 (42%)
Current vs Prior 7-Day Avg -43.94%
Calls: -53.66%
Puts: -30.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:05pm) $187.69M
Calls: $61.36M (33%)
Puts: $126.34M (67%)
Prior (07/07) $234.57M
Calls: $89.95M (38%)
Puts: $144.62M (62%)
Current vs Prior -19.98%
Calls: -31.79%
Puts: -12.64%
Prior 7-Day Total $2.41B
Calls: $1.03B (43%)
Puts: $1.38B (57%)
Prior 7-Day Average $344.56M
Calls: $146.97M (43%)
Puts: $197.60M (57%)
Current vs Prior 7-Day Avg -45.53%
Calls: -58.25%
Puts: -36.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:05pm) 1.10
Prior (07/07) 0.84
Current vs Prior +31.58%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +29.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:05pm) 2,643,722
Calls: 1,377,527 (52%)
Puts: 1,266,195 (48%)
Prior (07/07) 2,439,907
Calls: 1,269,835 (52%)
Puts: 1,170,072 (48%)
Current vs Prior +8.35%
Prior 7-Day Total 17,086,487
Calls: 9,019,402 (53%)
Puts: 8,067,085 (47%)
Prior 7-Day Average 2,440,926
Calls: 1,288,486 (53%)
Puts: 1,152,440 (47%)
Current vs Prior 7-Day Avg +8.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.30% | 10.84%10.84% | 24.57%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.43% | -7.66%-7.66% | -1.41%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.34% | -8.76%-11.24% | -4.61%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.43% | -7.66%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.08% | 5.44%
Calls: 4.76% | 6.74%
Puts: 5.41% | 4.14%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +144.23% | +92.23%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -22.47% | -1.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($126.34M). Slightly bearish P/C ratio of 1.10. P/C ratio rising 32% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALMIXED
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
11:30BEARISHNEUTRALMIXED
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 212 of results (avg 6.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 102.202.25$2.232.2%6.3K0.363.5K
$155.00Jul 174.404.50$4.452.2%2.3K0.393.8K
$165.00Aug 2110.8011.10$10.952.7%1810.4112.3K
$149.00Jul 103.603.70$3.652.7%1.9K0.51291
$150.00Aug 2116.4016.90$16.653.0%7630.5410.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 105.705.80$5.751.7%3.9K0.642.8K
$175.00Aug 2133.8034.40$34.101.8%460.662.6K
$140.00Aug 2112.6012.90$12.752.4%2250.368.1K
$150.00Jul 3111.5011.80$11.652.6%3060.482.5K
$135.00Jul 171.851.90$1.882.7%4.9K0.1822.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.54, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.250.30$0.2817.9%2.0K0.064.3K
$165.00Jul 100.350.40$0.3813.2%7.0K0.0812.7K
$162.50Jul 100.450.50$0.4810.4%3.8K0.105.9K
$160.00Jul 100.650.75$0.7014.3%14.8K0.1418.5K
$177.50Jul 170.951.00$0.985.1%1700.11635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%1340.06583
$135.00Jul 100.300.35$0.3215.6%1.8K0.076.5K
$136.00Jul 100.350.40$0.3813.2%5110.081.2K
$137.00Jul 100.450.50$0.4810.4%3140.101.0K
$138.00Jul 100.550.60$0.578.8%4220.122.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0031.50$29.2515.4%--1.0032
$125.00Jul 1023.4026.10$24.7510.9%--1.0023
$126.00Jul 1022.4025.10$23.7511.4%--1.0012
$127.00Jul 1019.9023.90$21.9018.3%--1.0011
$120.00Jul 1728.8031.00$29.907.4%180.95259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.0029.20$28.107.8%70.97131
$175.00Jul 1024.9026.80$25.857.4%610.961.1K
$172.50Jul 1022.0024.20$23.109.5%80.96266
$170.00Jul 1020.2022.10$21.159.0%2230.951.8K
$167.50Jul 1018.4019.30$18.854.8%510.941.3K

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 206.5K, top 14.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.650.75$0.7014.3%14.8K0.1418.5K
$170.00Jul 100.200.25$0.2321.7%9.0K0.0515.3K
$155.00Jul 101.501.55$1.533.3%8.7K0.278.6K
$150.00Jul 103.103.30$3.206.2%8.2K0.473.8K
$165.00Jul 100.350.40$0.3813.2%7.0K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.800.85$0.836.0%13.9K0.1617.8K
$145.00Jul 101.952.05$2.005.0%11.0K0.3211.5K
$150.00Jul 104.104.30$4.204.8%10.5K0.5311.4K
$147.00Jul 102.702.80$2.753.6%5.9K0.412.7K
$148.00Jul 103.203.30$3.253.1%5.5K0.453.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 17.5%, max 36.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21114.0%83.3%36.9%1.8K10.2K
$177.50Jul 10Aug 14115.5%85.1%35.7%6652.7K
$120.00Jul 10Aug 21114.1%87.6%30.3%1361
$125.00Jul 10Aug 21109.5%86.1%27.2%281
$172.50Jul 10Aug 14105.7%84.9%24.5%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21114.0%83.3%36.9%1073.7K
$177.50Jul 10Aug 7115.5%86.3%33.8%10148
$120.00Jul 10Aug 21114.1%87.6%30.3%1.2K8.1K
$125.00Jul 10Aug 21109.5%86.1%27.2%1.4K6.2K
$172.50Jul 10Aug 14105.7%84.9%24.5%8294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 19.00, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 17$0.15$2.35$0.1515.67$175.15
$172.50$175.00Jul 17$0.17$2.33$0.1713.71$172.67
$160.00$162.50Jul 10$0.22$2.28$0.2210.36$160.22
$170.00$172.50Jul 17$0.23$2.27$0.239.87$170.23
$175.00$177.50Jul 24$0.23$2.27$0.239.87$175.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.25$4.75$0.2519.00$124.75
$130.00$125.00Jul 17$0.45$4.55$0.4510.11$129.55
$125.00$120.00Jul 24$0.50$4.50$0.509.00$124.50
$139.00$138.00Jul 10$0.11$0.89$0.118.09$138.89
$140.00$139.00Jul 10$0.15$0.85$0.155.67$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 32.33, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.85$4.85$0.1532.33$124.85
$125.00$130.00Jul 17$4.65$4.65$0.3513.29$129.65
$120.00$125.00Jul 24$4.60$4.60$0.4011.50$124.60
$120.00$125.00Jul 10$4.50$4.50$0.509.00$124.50
$127.00$130.00Jul 10$2.60$2.60$0.406.50$129.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 24$2.40$2.40$0.1024.00$172.60
$175.00$172.50Aug 14$2.40$2.40$0.1024.00$172.60
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$170.00$167.50Jul 17$2.35$2.35$0.1515.67$167.65
$170.00$167.50Jul 10$2.30$2.30$0.2011.50$167.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.65, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.30109.5%80.1%
$120.00Jul 10Jul 17$0.65114.1%84.7%
$177.50Jul 10Jul 17$0.85115.5%84.7%
$175.00Jul 10Jul 17$0.95114.0%82.9%
$130.00Jul 10Jul 17$1.1095.7%76.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.37114.1%84.7%
$125.00Jul 10Jul 17$0.57109.5%80.1%
$130.00Jul 10Jul 17$0.9795.7%76.7%
$167.50Jul 10Jul 17$1.2096.6%78.2%
$170.00Jul 10Jul 17$1.25101.8%79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.93% of stock, avg 16.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$3.65$3.70$7.35$141.65$156.354.93%
$150.00Jul 10$3.20$4.20$7.40$142.60$157.404.97%
$147.00Jul 10$4.70$2.75$7.45$139.55$154.455.00%
$148.00Jul 10$4.20$3.25$7.45$140.55$155.455.00%
$146.00Jul 10$5.30$2.35$7.65$138.35$153.655.14%
$152.50Jul 10$2.23$5.75$7.98$144.52$160.485.36%
$145.00Jul 10$6.00$2.00$8.00$137.00$153.005.37%
$144.00Jul 10$6.70$1.70$8.40$135.60$152.405.64%
$143.00Jul 10$7.50$1.42$8.92$134.08$151.925.99%
$155.00Jul 10$1.53$7.55$9.08$145.92$164.086.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.81% of stock, avg 11.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.70$2.00$2.70$142.30$162.70
$157.50$145.00Jul 10$1.02$2.00$3.02$141.98$160.52
$160.00$146.00Jul 10$0.70$2.35$3.05$142.95$163.05
$162.50$125.00Jul 17$2.58$0.65$3.23$121.77$165.73
$157.50$146.00Jul 10$1.02$2.35$3.37$142.63$160.87
$160.00$147.00Jul 10$0.70$2.75$3.45$143.55$163.45
$155.00$145.00Jul 10$1.53$2.00$3.53$141.47$158.53
$162.50$130.00Jul 17$2.58$1.10$3.68$126.32$166.18
$160.00$125.00Jul 17$3.10$0.65$3.75$121.25$163.75
$157.50$147.00Jul 10$1.02$2.75$3.77$143.23$161.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 13.29, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/144Aug 14$4.65$0.3513.29$130.35$144.65
145/150155/160Aug 21$4.65$0.3513.29$145.35$159.65
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
120/125130/135Jul 17$4.55$0.4510.11$120.45$134.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
125/130135/140Jul 24$4.50$0.509.00$125.50$139.50
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 7$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$155.00$157.50$160.00Jul 10$0.10$2.4024.00
$160.00$162.50$165.00Jul 10$0.10$2.4024.00
$120.00$125.00$130.00Jul 17$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.15, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$177.501:2Jul 10-$0.08$2.42
$170.00$172.501:2Jul 10-$0.13$2.37
$165.00$167.501:2Jul 10-$0.18$2.32
$167.50$170.001:2Jul 10-$0.18$2.32
$172.50$175.001:2Jul 10-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.15$4.85
$130.00$125.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.32$4.68
$125.00$120.001:2Jul 24-$0.50$4.50
$140.00$135.001:2Jul 17-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 11.01%, avg 4.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.400.540.7%11.01%11.71%76310.5K
$150.00Aug 14$14.800.540.7%9.94%10.63%4189
$149.00Aug 14$14.700.550.0%9.87%9.90%331
$155.00Aug 21$14.200.504.0%9.53%13.59%1198.1K
$152.50Aug 14$13.700.512.4%9.20%11.57%4359
$149.00Aug 7$13.600.550.0%9.13%9.16%310
$150.00Aug 7$13.500.540.7%9.06%9.76%113254
$152.50Aug 7$12.400.512.4%8.32%10.70%95199
$160.00Aug 21$12.300.457.4%8.26%15.67%1.2K11.6K
$155.00Aug 14$12.200.494.0%8.19%12.24%10615

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 151,117
Total Puts 166,533
Put/Call Ratio 1.10
Net Difference -15,416

Prior's Put/Call Breakdown

Total Calls 239,884
Total Puts 200,903
Put/Call Ratio 0.84
Net Difference 38,981

Prior 7-Day Put/Call Summary

Total Calls 2,282,496
Total Puts 1,683,692
Average Put/Call Ratio 0.85
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All